Mercados españoles abiertos en 4 hrs 40 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.928,31-635,79 (-5,06%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:13500.00
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520C135000002022-05-18 3:48PM EDT2022-05-200.450.000.60-0.41-47.67%6945257.76%
NDXP220523C135000002022-05-18 10:29AM EDT2022-05-231.050.151.20-1.74-62.37%62042.07%
NDXP220525C135000002022-05-18 2:40PM EDT2022-05-252.250.902.15-4.25-65.38%95638.12%
NDXP220527C135000002022-05-18 1:05PM EDT2022-05-274.051.953.30-23.53-85.32%97635.56%
NDXP220531C135000002022-05-18 2:46PM EDT2022-05-314.462.503.90-9.53-68.12%22530.28%
NDXP220601C135000002022-05-18 1:16PM EDT2022-06-016.303.605.20-11.98-65.54%26130.42%
NDXP220603C135000002022-05-17 12:52PM EDT2022-06-0325.856.308.400.00-163230.68%
NDXP220606C135000002022-05-05 12:49PM EDT2022-06-06215.118.3010.300.00--229.14%
NDXP220608C135000002022-05-18 2:12PM EDT2022-06-0815.9012.3014.30-34.17-68.24%172429.41%
NDXP220610C135000002022-05-13 11:47AM EDT2022-06-1073.6516.9018.800.00-3329.62%
NDXP220615C135000002022-05-18 1:09PM EDT2022-06-1534.6225.1027.80-41.33-54.42%183229.14%
NDX220617C135000002022-05-18 3:30PM EDT2022-06-1732.9528.4030.60-59.20-64.24%11316928.77%
NDXP220624C135000002022-05-18 10:49AM EDT2022-06-2480.5540.6044.30-22.60-21.91%22728.29%
NDXP220701C135000002022-05-16 12:11AM EDT2022-07-01121.8056.5060.300.00--228.11%
NDX220715C135000002022-05-18 3:18PM EDT2022-07-1596.4085.2089.60-84.65-46.76%1387427.46%
NDX220819C135000002022-05-18 3:57PM EDT2022-08-19187.42175.10182.00-143.15-43.30%103527.65%
NDX220916C135000002022-05-17 4:00PM EDT2022-09-16425.10247.10254.000.00-20622127.73%
NDX221021C135000002022-04-22 3:44PM EDT2022-10-211,090.96335.40348.000.00-30628.12%
NDX221118C135000002022-05-16 12:01AM EDT2022-11-18556.35401.80420.500.00--628.38%
NDX221216C135000002022-05-12 2:22PM EDT2022-12-16468.00465.60479.800.00-311128.29%
NDX230120C135000002022-05-12 11:09AM EDT2023-01-20646.06532.60554.400.00-511528.30%
NDX230217C135000002022-05-16 12:03AM EDT2023-02-17670.95576.70620.000.00--1528.54%
NDX230317C135000002022-05-18 11:45AM EDT2023-03-17758.00640.30689.80-110.43-12.72%8014128.90%
NDX230616C135000002022-05-16 12:03AM EDT2023-06-16842.00757.20857.200.00--228.89%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDX220520P135000002022-05-18 3:13PM EDT2022-05-201,561.101,597.501,630.90+542.77+53.30%40186120.43%
NDXP220523P135000002022-05-16 3:56PM EDT2022-05-231,286.561,602.301,628.400.00-31276.68%
NDXP220525P135000002022-05-18 9:49AM EDT2022-05-251,187.351,602.701,628.80+119.58+11.20%6264.95%
NDXP220527P135000002022-05-02 3:41PM EDT2022-05-27737.421,604.301,627.900.00-1306057.40%
NDXP220531P135000002022-05-17 3:19PM EDT2022-05-31960.551,602.501,630.700.00-11051.43%
NDXP220601P135000002022-05-12 1:58PM EDT2022-06-011,780.001,603.701,633.100.00-1250.10%
NDXP220603P135000002022-05-16 3:13PM EDT2022-06-031,221.351,609.101,633.300.00-31446.91%
NDXP220610P135000002022-05-18 1:00PM EDT2022-06-101,401.791,617.401,641.10+97.52+7.48%1440.45%
NDX220617P135000002022-05-18 3:13PM EDT2022-06-171,593.701,627.801,650.40+366.46+29.86%4020936.74%
NDX220715P135000002022-05-17 3:40PM EDT2022-07-151,143.251,674.301,698.200.00-412130.72%
NDX220819P135000002022-05-06 10:53AM EDT2022-08-191,210.891,756.601,777.500.00-220729.03%
NDX220916P135000002022-05-17 2:24PM EDT2022-09-161,438.101,811.201,831.600.00-1214828.03%
NDX221021P135000002022-05-13 3:17PM EDT2022-10-211,548.901,872.501,897.600.00-21027.30%
NDX221118P135000002022-04-05 2:36PM EDT2022-11-18699.801,348.801,389.400.00--20.00%
NDX221216P135000002022-05-13 10:02AM EDT2022-12-161,735.001,964.601,993.500.00-256726.51%
NDX230120P135000002022-04-26 4:06PM EDT2023-01-201,502.551,990.902,026.000.00-1525.50%
NDX230317P135000002022-04-29 11:10AM EDT2023-03-171,411.301,980.102,163.000.00-2226.50%
NDX231215P135000002022-01-19 10:56AM EDT2023-12-151,300.001,489.201,642.700.00-258.20%
NDX241220P135000002022-03-04 10:30AM EDT2024-12-201,892.901,317.001,517.000.00-110.00%